Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		43.20	43.20	43.20	0	+0.85(+2.00%)
Aug 28, 2014	42.45	42.45	42.35	42.35	480	-0.21(-0.48%)
Aug 27, 2014	42.54	42.56	42.54	42.56	1,147	-0.32(-0.75%)
Aug 25, 2014		42.88	42.88	42.88	80	+0.52(+1.23%)
Aug 22, 2014	42.36	42.36	42.36	42.36	1,652	-0.99(-2.28%)
Aug 21, 2014	43.31	43.35	43.31	43.35	275	+0.21(+0.48%)
Aug 20, 2014	43.14	43.14	43.14	43.14	200	-0.04(-0.09%)
Aug 18, 2014		43.18	43.18	43.18	9	+0.65(+1.53%)
Aug 15, 2014	42.66	42.66	42.53	42.53	983	-0.26(-0.61%)
Aug 14, 2014	42.79	42.79	42.79	42.79	542	+0.57(+1.35%)
Aug 13, 2014		42.22	42.37	42.22	14,356	-0.15(-0.35%)
Aug 12, 2014	42.36	42.38	42.30	42.37	35,010	-0.40(-0.94%)
Aug 11, 2014	42.62	42.77	42.55	42.77	1,056	+0.52(+1.23%)
Aug 08, 2014	41.90	41.90	41.90	42.25	700	-0.62(-1.45%)
Aug 07, 2014	43.49	43.49	42.87	42.87	1,600	-0.75(-1.72%)
Aug 05, 2014		43.62	43.62	43.62	0	-1.32(-2.94%)
Aug 01, 2014		44.94	44.94	44.94	0	+0.01(+0.02%)
Jul 31, 2014	44.93	44.93	44.93	44.93	214	-0.63(-1.38%)
Jul 30, 2014	45.56	45.56	45.56	45.56	100	+0.81(+1.81%)
Jul 29, 2014	44.65	45.08	44.65	44.75	500	+2.48(+5.87%)
Jul 28, 2014	41.98	42.27	41.98	42.27	18,784	+0.89(+2.15%)
Jul 24, 2014		41.38	41.38	41.38	0	-0.29(-0.70%)
Jul 22, 2014		41.67	41.67	41.67	0	+0.25(+0.60%)
Jul 21, 2014	41.42	41.42	41.42	41.42	102	-0.07(-0.17%)
Jul 18, 2014	41.39	41.49	41.39	41.49	1,000	-0.34(-0.81%)
Jul 17, 2014	42.03	42.03	41.83	41.83	400	-0.18(-0.43%)
Jul 15, 2014		42.01	42.01	42.01	0	+0.04(+0.10%)
Jul 14, 2014	41.99	41.99	41.97	41.97	395	+0.77(+1.87%)
Jul 10, 2014		41.20	41.20	41.20	8	-0.69(-1.65%)
Jul 09, 2014	41.89	41.89	41.89	41.89	106	-0.01(-0.02%)
Jul 08, 2014	41.86	41.90	41.76	41.90	405	-0.20(-0.48%)
Jul 07, 2014	42.10	42.10	42.10	42.10	400	-0.41(-0.96%)
Jul 03, 2014		42.51	42.51	42.51	0	+0.05(+0.12%)
Jul 02, 2014	42.38	42.46	42.38	42.46	1,159	-0.55(-1.28%)
Jul 01, 2014	42.77	43.01	42.77	43.01	852	+0.74(+1.75%)
Jun 30, 2014	42.27	42.27	42.27	42.27	2,377	+0.86(+2.08%)
Jun 27, 2014	41.41	41.41	41.41	41.41	917	-0.29(-0.70%)
Jun 26, 2014	41.70	41.70	41.59	41.70	3,111	-0.13(-0.31%)
Jun 25, 2014	41.52	41.83	41.52	41.83	883	-0.29(-0.68%)
Jun 24, 2014	42.12	42.12	42.12	42.12	166	-0.06(-0.15%)
Jun 23, 2014	42.18	42.18	42.18	42.18	300	+0.37(+0.88%)
Jun 20, 2014	41.81	41.81	41.81	41.81	300	-0.10(-0.24%)
Jun 19, 2014	41.91	41.91	41.91	41.91	141	+0.43(+1.04%)
Jun 18, 2014	41.21	41.48	41.21	41.48	3,600	+1.07(+2.65%)
Jun 13, 2014		40.41	40.41	40.41	51	+0.04(+0.10%)
Jun 12, 2014	40.56	40.56	40.37	40.37	607	+1.00(+2.54%)
Jun 11, 2014	39.85	39.85	39.37	39.37	1,200	+0.40(+1.03%)
Jun 10, 2014	39.10	39.10	38.97	38.97	1,485	-0.59(-1.49%)
Jun 06, 2014	39.48	39.56	39.48	39.56	561	+0.35(+0.89%)
Jun 05, 2014	38.98	39.21	38.98	39.21	900	-0.41(-1.03%)
Jun 04, 2014	39.50	39.67	39.50	39.62	1,803	+0.37(+0.94%)
Jun 03, 2014	39.25	39.25	39.25	39.25	147	+0.85(+2.21%)
Jun 02, 2014	38.34	38.40	38.34	38.40	633	+0.42(+1.11%)
May 30, 2014	37.98	37.98	37.98	37.98	133	+0.41(+1.09%)
May 28, 2014		37.57	37.57	37.57	64	+0.56(+1.51%)
May 23, 2014		37.01	37.01	37.01	63	+1.30(+3.64%)
May 22, 2014	35.71	35.71	35.71	35.71	333	+1.52(+4.45%)
May 21, 2014	34.11	34.19	34.11	34.19	597	+0.51(+1.51%)
May 20, 2014	33.72	33.72	33.35	33.68	2,114	-1.27(-3.63%)
May 19, 2014	34.61	34.95	34.61	34.95	2,395	-0.21(-0.60%)
May 16, 2014	35.16	35.16	35.16	35.16	2,647	+0.56(+1.62%)
May 15, 2014	34.87	34.87	34.49	34.60	721	-1.41(-3.92%)
May 14, 2014	36.01	36.01	35.74	36.01	2,767	-0.32(-0.88%)
May 12, 2014		36.33	36.33	36.33	0	+1.16(+3.30%)
May 09, 2014	35.69	35.69	35.17	35.17	734	-0.77(-2.16%)
May 08, 2014	36.04	36.04	35.81	35.95	2,540	-0.49(-1.36%)
May 07, 2014	36.44	36.44	36.44	36.44	200	-0.97(-2.59%)
May 06, 2014	37.41	37.41	37.41	37.41	458	-0.07(-0.19%)
May 02, 2014	37.48	37.48	37.48	37.48	0	+0.65(+1.76%)
May 01, 2014	36.84	36.85	36.83	36.83	641	+1.65(+4.69%)
Apr 30, 2014	35.17	35.27	34.98	35.18	2,449	+0.22(+0.63%)
Apr 29, 2014	35.15	35.15	34.86	34.96	1,959	+0.17(+0.49%)
Apr 28, 2014	34.97	34.97	34.79	34.79	582	-0.16(-0.46%)
Apr 25, 2014	35.15	35.15	34.95	34.95	3,137	-2.65(-7.05%)
Apr 24, 2014	37.65	37.65	37.60	37.60	709	-0.70(-1.83%)
Apr 22, 2014		38.30	38.30	38.30	35	-0.94(-2.40%)
Apr 21, 2014	39.24	39.24	39.24	39.24	112	+1.70(+4.53%)
Apr 15, 2014		37.54	37.54	37.54	0	-0.37(-0.98%)
Apr 11, 2014	37.91	37.91	37.91	37.91	67	-0.08(-0.21%)
Apr 10, 2014	38.27	38.27	37.99	37.99	1,002	-0.29(-0.76%)
Apr 09, 2014	38.28	38.28	38.28	38.28	237	-0.57(-1.47%)
Apr 08, 2014	38.95	38.95	38.85	38.85	803	-0.70(-1.77%)
Apr 07, 2014	39.65	39.65	39.55	39.55	384	-1.79(-4.33%)
Mar 31, 2014		41.34	41.34	41.34	0	+0.72(+1.77%)
Mar 28, 2014	40.62	40.62	40.62	40.62	0	+0.47(+1.17%)
Mar 26, 2014		40.15	40.15	40.15	36	+2.86(+7.67%)
Mar 20, 2014		37.29	37.29	37.29	10	-1.66(-4.26%)
Mar 19, 2014	39.12	39.27	38.95	38.95	1,377	-0.38(-0.97%)
Mar 18, 2014	39.33	39.33	39.33	39.33	229	+0.19(+0.49%)
Mar 17, 2014	39.02	39.15	39.02	39.14	1,583	-0.44(-1.11%)
Mar 14, 2014	39.58	39.58	39.58	39.58	0	-0.92(-2.27%)
Mar 13, 2014	40.64	40.64	40.50	40.50	585	-0.26(-0.64%)
Mar 12, 2014	40.59	40.76	40.59	40.76	1,098	-0.71(-1.71%)
Mar 11, 2014	41.59	41.59	41.47	41.47	383	-0.94(-2.22%)
Mar 07, 2014		42.41	42.41	42.41	110	+0.12(+0.28%)
Mar 06, 2014	42.35	42.35	42.29	42.29	2,296	+0.68(+1.63%)
Mar 05, 2014	41.46	41.61	41.46	41.61	979	+0.20(+0.48%)
Mar 04, 2014	41.17	41.41	41.17	41.41	1,387	+0.81(+2.00%)
Mar 03, 2014	40.60	40.60	40.60	40.60	491	-1.22(-2.92%)
Feb 28, 2014	42.04	42.06	41.82	41.82	0	-0.33(-0.78%)
Feb 26, 2014		42.15	42.15	42.15	27	-0.57(-1.33%)
Feb 25, 2014	42.72	42.72	42.72	42.72	255	+0.82(+1.96%)
Feb 21, 2014		41.90	41.90	41.90	313	+1.27(+3.13%)
Feb 20, 2014	40.63	40.63	40.63	40.63	157	-1.06(-2.54%)
Feb 19, 2014	41.69	41.69	41.69	41.69	468	+0.11(+0.26%)
Feb 18, 2014	41.74	41.74	41.58	41.58	4,551	+1.73(+4.34%)
Feb 14, 2014		39.85	39.85	39.85	0	-0.32(-0.80%)
Feb 13, 2014	40.17	40.17	40.17	40.17	294	-0.49(-1.21%)
Feb 12, 2014	40.76	40.77	40.66	40.66	5,521	+1.14(+2.88%)
Feb 11, 2014	39.13	39.52	39.13	39.52	940	+0.52(+1.33%)
Feb 10, 2014	38.99	39.01	38.99	39.00	2,728	+0.35(+0.91%)
Feb 07, 2014	38.21	38.65	38.21	38.65	0	+0.40(+1.05%)
Feb 06, 2014	38.14	38.25	38.13	38.25	1,671	-0.42(-1.09%)
Feb 05, 2014	38.58	38.77	38.58	38.67	1,101	+1.17(+3.12%)
Feb 04, 2014	36.98	37.50	36.91	37.50	12,374	-0.86(-2.24%)
Feb 03, 2014	38.99	38.99	38.36	38.36	1,511	-0.95(-2.42%)
Jan 31, 2014	39.31	39.41	39.10	39.31	0	-2.03(-4.91%)
Jan 30, 2014	40.73	41.34	40.73	41.34	1,505	+0.61(+1.50%)
Jan 29, 2014	40.73	40.73	40.73	40.73	176	+1.19(+3.01%)
Jan 28, 2014	39.68	39.68	39.54	39.54	505	+0.27(+0.69%)
Jan 27, 2014	39.25	39.27	39.25	39.27	1,445	-1.63(-3.99%)
Jan 24, 2014	41.23	41.23	40.81	40.90	0	-0.59(-1.42%)
Jan 23, 2014	41.49	41.49	41.49	41.49	354	-0.42(-1.00%)
Jan 22, 2014	42.12	42.12	41.91	41.91	967	+0.23(+0.55%)
Jan 21, 2014	41.68	41.68	41.47	41.68	1,779	-1.75(-4.03%)
Jan 17, 2014		43.43	43.43	43.43	0	-0.11(-0.25%)
Jan 16, 2014	43.54	43.54	43.54	43.54	211	-1.08(-2.42%)
Jan 15, 2014	44.75	44.75	44.62	44.62	1,265	+0.38(+0.86%)
Jan 14, 2014	44.23	44.24	44.10	44.24	3,452	-0.34(-0.76%)
Jan 13, 2014	45.19	45.19	44.58	44.58	3,173	-0.07(-0.16%)
Jan 10, 2014	44.56	44.65	44.56	44.65	547	+0.02(+0.04%)
Jan 08, 2014		44.63	44.63	44.63	215	-0.11(-0.25%)
Jan 07, 2014	44.74	44.74	44.74	44.74	575	+0.71(+1.61%)
Jan 06, 2014	44.14	44.14	44.03	44.03	624	-0.38(-0.86%)
Jan 03, 2014	44.41	44.41	44.41	44.41	0	+0.02(+0.05%)
Jan 02, 2014	44.11	44.39	44.11	44.39	471	+0.28(+0.63%)
Dec 31, 2013		44.11	44.11	44.11	0	-0.37(-0.83%)
Dec 30, 2013	44.33	44.48	44.33	44.48	432	+0.19(+0.43%)
Dec 27, 2013	44.29	44.29	44.29	44.29	391	+0.83(+1.91%)
Dec 26, 2013	43.46	43.46	43.46	43.46	228	+0.55(+1.28%)
Dec 24, 2013	42.91	42.91	42.91	42.91	307	-0.39(-0.90%)
Dec 23, 2013	43.10	43.30	43.09	43.30	6,821	+0.21(+0.49%)
Dec 20, 2013	43.09	43.09	43.09	43.09	0	+0.23(+0.54%)
Dec 19, 2013	43.07	43.07	42.86	42.86	1,321	+0.95(+2.27%)
Dec 18, 2013	41.95	41.95	41.91	41.91	488	+1.47(+3.64%)
Dec 17, 2013	40.44	40.44	40.44	40.44	444	+0.73(+1.84%)
Dec 16, 2013	39.91	39.91	39.71	39.71	1,137	+0.04(+0.10%)
Dec 13, 2013	39.93	39.93	39.67	39.67	1,031	-0.95(-2.34%)
Dec 12, 2013	40.62	40.62	40.62	40.62	311	-0.12(-0.31%)
Dec 10, 2013	40.74	40.74	40.74	40.74	89	-0.20(-0.48%)
Dec 09, 2013	40.67	40.94	40.67	40.94	2,174	+0.68(+1.69%)
Dec 06, 2013	40.37	40.37	40.08	40.26	2,221	+0.36(+0.90%)
Dec 05, 2013	39.90	39.90	39.90	39.90	404	+0.20(+0.50%)
Dec 04, 2013	39.70	39.70	39.63	39.70	1,196	-0.34(-0.85%)
Dec 03, 2013	40.20	40.20	40.02	40.04	15,538	-0.35(-0.87%)
Dec 02, 2013	40.41	40.41	40.39	40.39	236	-0.96(-2.32%)
Nov 26, 2013		41.35	41.35	41.35	0	+0.43(+1.05%)
Nov 25, 2013	40.92	41.16	40.92	40.92	765	-0.59(-1.42%)
Nov 22, 2013	41.49	41.51	41.46	41.51	1,714	+0.58(+1.42%)
Nov 21, 2013	40.93	40.93	40.93	40.93	1,559	+0.90(+2.25%)
Nov 20, 2013	40.17	40.17	40.03	40.03	1,006	-0.11(-0.27%)
Nov 19, 2013	40.06	40.14	40.06	40.14	431	+0.09(+0.22%)
Nov 18, 2013	39.84	40.05	39.84	40.05	2,635	+0.23(+0.58%)
Nov 15, 2013	39.74	39.87	39.74	39.82	7,144	+1.79(+4.72%)
Nov 14, 2013	38.00	38.05	38.00	38.03	3,796	-0.23(-0.61%)
Nov 12, 2013	38.15	38.26	38.09	38.26	4,835	+0.18(+0.47%)
Nov 11, 2013	38.00	38.08	38.00	38.08	278	+0.33(+0.87%)
Nov 08, 2013	37.69	37.75	37.69	37.75	1,788	+0.00(+0.00%)
Nov 07, 2013	37.75	37.75	37.75	37.75	100	-1.40(-3.58%)
Nov 06, 2013	39.15	39.15	39.15	39.15	115	+1.00(+2.62%)
Nov 04, 2013		38.15	38.15	38.15	0	+0.36(+0.95%)
Nov 01, 2013	37.79	37.79	37.79	37.79	117	-0.37(-0.97%)
Oct 31, 2013	38.22	38.22	38.16	38.16	382	-0.89(-2.28%)
Oct 30, 2013	38.84	39.13	38.84	39.05	1,674	+1.45(+3.86%)
Oct 29, 2013	37.31	37.61	37.30	37.60	3,372	+0.77(+2.09%)
Oct 28, 2013	36.62	36.83	36.62	36.83	1,251	+0.20(+0.55%)
Oct 25, 2013	36.63	36.63	36.63	36.63	353	-1.03(-2.73%)
Oct 24, 2013	37.78	37.78	37.66	37.66	1,311	+0.46(+1.24%)
Oct 22, 2013		37.20	37.20	37.20	0	-0.11(-0.31%)
Oct 21, 2013	37.47	37.47	37.25	37.31	6,047	-0.41(-1.07%)
Oct 18, 2013	37.97	37.97	37.72	37.72	13,304	+0.07(+0.19%)
Oct 16, 2013		37.65	37.65	37.65	0	-0.30(-0.79%)
Oct 15, 2013	37.95	37.95	37.95	37.95	436	+0.51(+1.37%)
Oct 14, 2013	37.30	37.44	37.30	37.44	1,338	+0.21(+0.56%)
Oct 11, 2013	37.41	37.41	37.23	37.23	779	+0.09(+0.24%)
Oct 10, 2013	36.87	37.14	36.87	37.14	2,188	+1.81(+5.12%)
Oct 08, 2013		35.33	35.33	35.33	0	+0.74(+2.14%)
Oct 07, 2013	34.64	34.82	34.59	34.59	778	-1.17(-3.27%)
Oct 04, 2013	35.66	35.76	35.66	35.76	650	-0.97(-2.64%)
Oct 03, 2013	36.22	36.73	36.16	36.73	2,001	+0.73(+2.03%)
Oct 02, 2013	36.00	36.07	36.00	36.00	2,876	-0.43(-1.18%)
Sep 30, 2013		36.43	36.43	36.43	0	+0.05(+0.14%)
Sep 27, 2013	36.62	36.64	36.38	36.38	300	-1.21(-3.22%)
Sep 25, 2013		37.59	37.59	37.59	9,000	+0.61(+1.65%)
Sep 24, 2013	37.22	37.22	36.98	36.98	906	-0.24(-0.64%)
Sep 23, 2013	37.31	37.31	36.95	37.22	3,185	+0.13(+0.35%)
Sep 20, 2013	36.85	37.10	36.85	37.09	1,404	+0.37(+1.01%)
Sep 19, 2013	36.72	36.72	36.72	36.72	400	+0.37(+1.02%)
Sep 18, 2013	35.56	36.35	35.56	36.35	756	+1.01(+2.86%)
Sep 17, 2013	35.34	35.34	35.34	35.34	358	+0.17(+0.48%)
Sep 16, 2013	34.87	35.28	35.17	35.17	500	+0.30(+0.86%)
Sep 13, 2013	34.87	34.87	34.87	34.87	200	-0.08(-0.23%)
Sep 12, 2013	35.04	35.04	34.95	34.95	2,044	+2.14(+6.52%)
Sep 06, 2013		32.81	32.81	32.81	0	+0.39(+1.20%)
Sep 05, 2013	32.52	32.52	32.42	32.42	774	+0.14(+0.43%)
Sep 04, 2013	32.16	32.28	32.16	32.28	315	+0.11(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Omron Corp ADR (OP: OMRNY )

Historical Prices

Free News Feed